Stars Microelectronics (Thailand) PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.350 | 5.450 | 5.200 | 5.250 | 4.793 | 14,288,210 |
| 2023-01-31 | 4.980 | 5.350 | 4.960 | 5.200 | 4.747 | 13,114,060 |
| 2023-01-30 | 5.000 | 5.050 | 4.960 | 4.980 | 4.546 | 766,883 |
| 2023-01-27 | 5.000 | 5.050 | 4.980 | 5.000 | 4.565 | 785,543 |
| 2023-01-26 | 4.980 | 5.050 | 4.900 | 4.980 | 4.546 | 2,053,627 |
| 2023-01-25 | 5.000 | 5.050 | 4.980 | 4.980 | 4.546 | 1,102,605 |
| 2023-01-24 | 5.000 | 5.100 | 4.980 | 4.980 | 4.546 | 2,151,343 |
| 2023-01-23 | 4.900 | 5.050 | 4.900 | 5.000 | 4.565 | 2,056,800 |
| 2023-01-20 | 4.920 | 4.960 | 4.900 | 4.940 | 4.510 | 1,176,312 |
| 2023-01-19 | 4.980 | 4.980 | 4.880 | 4.920 | 4.492 | 2,347,309 |
| 2023-01-18 | 4.980 | 5.100 | 4.980 | 4.980 | 4.546 | 1,736,340 |
| 2023-01-17 | 5.000 | 5.050 | 4.940 | 4.960 | 4.528 | 1,099,053 |
| 2023-01-16 | 4.940 | 5.050 | 4.940 | 5.000 | 4.565 | 2,283,600 |
| 2023-01-13 | 5.050 | 5.050 | 4.940 | 4.940 | 4.510 | 2,414,938 |
| 2023-01-12 | 4.940 | 5.050 | 4.920 | 5.050 | 4.610 | 6,012,582 |
| 2023-01-11 | 4.980 | 5.050 | 4.900 | 4.920 | 4.492 | 5,188,701 |
| 2023-01-10 | 4.920 | 5.050 | 4.920 | 4.960 | 4.528 | 5,738,989 |
| 2023-01-09 | 4.940 | 5.000 | 4.900 | 4.900 | 4.473 | 5,138,170 |
| 2023-01-06 | 4.700 | 4.980 | 4.700 | 4.900 | 4.473 | 8,296,709 |
| 2023-01-05 | 5.050 | 5.050 | 4.720 | 4.740 | 4.327 | 14,473,130 |
| 2023-01-04 | 5.200 | 5.200 | 5.000 | 5.050 | 4.610 | 4,245,765 |
| 2023-01-03 | 5.050 | 5.200 | 5.050 | 5.200 | 4.747 | 1,934,360 |
| 2022-12-30 | 5.100 | 5.200 | 5.000 | 5.050 | 4.610 | 3,550,817 |
| 2022-12-29 | 5.100 | 5.150 | 5.050 | 5.100 | 4.656 | 1,161,240 |
| 2022-12-28 | 5.100 | 5.150 | 5.050 | 5.100 | 4.656 | 1,115,205 |
| 2022-12-27 | 5.100 | 5.200 | 5.050 | 5.150 | 4.702 | 2,297,131 |
| 2022-12-26 | 5.050 | 5.200 | 5.050 | 5.050 | 4.610 | 2,078,140 |
| 2022-12-23 | 5.000 | 5.050 | 4.980 | 5.000 | 4.565 | 1,159,002 |
| 2022-12-22 | 4.960 | 5.100 | 4.960 | 5.000 | 4.565 | 4,218,300 |
| 2022-12-21 | 5.100 | 5.200 | 4.960 | 5.000 | 4.565 | 9,748,510 |
| 2022-12-20 | 5.400 | 5.400 | 5.050 | 5.100 | 4.656 | 5,297,774 |
| 2022-12-19 | 5.350 | 5.500 | 5.300 | 5.350 | 4.884 | 2,375,640 |
| 2022-12-16 | 5.400 | 5.450 | 5.200 | 5.350 | 4.884 | 7,138,142 |
| 2022-12-15 | 5.650 | 5.650 | 5.500 | 5.550 | 5.067 | 4,093,959 |
| 2022-12-14 | 5.650 | 5.900 | 5.650 | 5.650 | 5.158 | 7,734,520 |
| 2022-12-13 | 5.650 | 5.700 | 5.550 | 5.600 | 5.112 | 2,251,329 |
| 2022-12-09 | 5.700 | 5.750 | 5.600 | 5.700 | 5.204 | 3,681,665 |
| 2022-12-08 | 5.600 | 5.700 | 5.550 | 5.650 | 5.158 | 3,251,400 |
| 2022-12-07 | 5.750 | 5.800 | 5.500 | 5.550 | 5.067 | 7,656,096 |
| 2022-12-06 | 5.700 | 5.900 | 5.650 | 5.750 | 5.249 | 7,297,643 |
| 2022-12-02 | 6.150 | 6.250 | 5.700 | 5.700 | 5.204 | 21,583,260 |
| 2022-12-01 | 5.700 | 6.050 | 5.700 | 6.000 | 5.478 | 22,179,270 |
| 2022-11-30 | 5.600 | 5.800 | 5.550 | 5.600 | 5.112 | 6,172,162 |
| 2022-11-29 | 5.650 | 5.750 | 5.550 | 5.550 | 5.067 | 9,042,410 |
| 2022-11-28 | 5.750 | 5.950 | 5.700 | 5.700 | 5.204 | 11,367,270 |
| 2022-11-25 | 5.600 | 5.800 | 5.550 | 5.750 | 5.249 | 6,614,210 |
| 2022-11-24 | 5.800 | 6.050 | 5.650 | 5.650 | 5.158 | 19,343,990 |
| 2022-11-23 | 5.650 | 5.800 | 5.550 | 5.800 | 5.295 | 4,559,964 |
| 2022-11-22 | 5.800 | 5.850 | 5.550 | 5.650 | 5.158 | 7,510,769 |
| 2022-11-21 | 5.800 | 5.850 | 5.500 | 5.750 | 5.249 | 15,440,870 |
| 2022-11-18 | 5.350 | 5.800 | 5.300 | 5.750 | 5.249 | 23,634,939 |
| 2022-11-17 | 5.350 | 5.400 | 5.250 | 5.300 | 4.839 | 2,469,900 |
| 2022-11-16 | 5.250 | 5.500 | 5.250 | 5.300 | 4.839 | 10,069,670 |
| 2022-11-15 | 5.150 | 5.400 | 5.150 | 5.300 | 4.839 | 5,603,868 |
| 2022-11-14 | 5.200 | 5.250 | 5.000 | 5.150 | 4.702 | 2,952,800 |
| 2022-11-11 | 5.350 | 5.500 | 5.200 | 5.250 | 4.793 | 7,482,943 |
| 2022-11-10 | 5.200 | 5.350 | 5.150 | 5.250 | 4.793 | 2,768,752 |
| 2022-11-09 | 5.300 | 5.350 | 5.200 | 5.200 | 4.747 | 2,751,398 |
| 2022-11-08 | 5.050 | 5.450 | 5.000 | 5.300 | 4.839 | 14,816,810 |
| 2022-11-07 | 5.000 | 5.000 | 4.940 | 4.960 | 4.528 | 2,728,928 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0300 THB |
| 2025-04-30 | 0.0400 THB |
| 2024-05-14 | 0.0700 THB |
| 2023-05-09 | 0.0600 THB |
| 2022-05-05 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.